Italia markets open in 8 hours 3 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,42 (-0,34%) EUR/USD
1,0787 +0,0036 (+0,33%) Bitcoin EUR
58.728,92 +1.958,29 (+3,45%) CMC Crypto 200
1.351,82 +51,72 (+3,98%)
Titan Cement International S.A. (TCJ.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:57PM CEST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 29,35 | 31,35 | 29,35 | 31,35 | 31,35 | 12 |
| 08 mag 2024 | 30,40 | 30,40 | 29,65 | 29,65 | 29,65 | 85 |
| 07 mag 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 06 mag 2024 | 29,80 | 30,80 | 29,80 | 30,80 | 30,80 | 50 |
| 03 mag 2024 | 28,90 | 29,75 | 28,90 | 29,75 | 29,75 | 171 |
| 02 mag 2024 | 29,25 | 29,60 | 29,25 | 29,60 | 29,60 | 170 |
| 30 apr 2024 | 29,05 | 29,95 | 29,05 | 29,95 | 29,95 | 85 |
| 29 apr 2024 | 28,50 | 29,10 | 28,50 | 29,10 | 29,10 | 150 |
| 26 apr 2024 | 27,95 | 29,10 | 27,95 | 29,10 | 29,10 | 50 |
| 25 apr 2024 | 27,85 | 28,15 | 27,85 | 28,15 | 28,15 | 12 |
| 24 apr 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 23 apr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 22 apr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 19 apr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | 39 |
| 18 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 17 apr 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 16 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 15 apr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 12 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 11 apr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 10 apr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 09 apr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 08 apr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 05 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 04 apr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 03 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 02 apr 2024 | 26,15 | 26,60 | 26,15 | 26,60 | 26,60 | 10 |
| 28 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 27 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 26 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 25 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 22 mar 2024 | 25,60 | 25,95 | 25,60 | 25,95 | 25,95 | 20 |
| 21 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 20 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 19 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 18 mar 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 15 mar 2024 | 25,05 | 25,80 | 25,05 | 25,80 | 25,80 | 100 |
| 14 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 13 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 12 mar 2024 | 26,00 | 26,00 | 25,65 | 25,65 | 25,65 | 156 |
| 11 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 08 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 07 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 06 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 05 mar 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 04 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 01 mar 2024 | 26,00 | 26,55 | 26,00 | 26,55 | 26,55 | 50 |
| 29 feb 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 28 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 27 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 26 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 23 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 22 feb 2024 | 26,05 | 26,40 | 26,05 | 26,40 | 26,40 | 50 |
| 21 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 20 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 19 feb 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 16 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 15 feb 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 14 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 13 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 12 feb 2024 | 25,20 | 25,65 | 25,20 | 25,65 | 25,65 | 400 |
| 09 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 08 feb 2024 | 24,60 | 25,45 | 24,60 | 25,45 | 25,45 | 90 |
| 07 feb 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 06 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 05 feb 2024 | 23,70 | 24,50 | 23,70 | 23,90 | 23,90 | 265 |
| 02 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 01 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 31 gen 2024 | 23,00 | 24,00 | 23,00 | 24,00 | 24,00 | 290 |
| 30 gen 2024 | 23,05 | 23,75 | 23,05 | 23,75 | 23,75 | 200 |
| 29 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 26 gen 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 25 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 24 gen 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 23 gen 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 22 gen 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 19 gen 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 18 gen 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 17 gen 2024 | 21,20 | 22,65 | 21,20 | 22,65 | 22,65 | 80 |
| 16 gen 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 15 gen 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 12 gen 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 11 gen 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 10 gen 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 09 gen 2024 | 21,40 | 22,10 | 21,40 | 22,10 | 22,10 | 40 |
| 08 gen 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 05 gen 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 04 gen 2024 | 20,80 | 21,60 | 20,80 | 21,60 | 21,60 | 10 |
| 03 gen 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 02 gen 2024 | 21,00 | 21,65 | 21,00 | 21,65 | 21,65 | 200 |
| 29 dic 2023 | 21,25 | 21,25 | 21,20 | 21,20 | 21,20 | 41 |
| 28 dic 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | 50 |
| 27 dic 2023 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 22 dic 2023 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 21 dic 2023 | 21,45 | 21,70 | 21,45 | 21,70 | 21,70 | 822 |
| 20 dic 2023 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 19 dic 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 18 dic 2023 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 15 dic 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 14 dic 2023 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | 25 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.